Dark

SBUX20270115P55
SBUX Jan 15 2027 55.00 Put (SBUX270115P00055000)
option OPRA

EOD

Sep 22, 2026

0.1200+71.429%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0800	0.1200	0.0800	0.1200	+71.429%	2	1,143	0.000%
2026-09-08	0.1700	0.1700	0.0700	0.0700	-61.111%	9	1,143	+71.429%
2026-09-01	0.1800	0.1800	0.1600	0.1800	0.000%	5	1,143	-33.333%
2026-08-31	0.1800	0.1800	0.1800	0.1800	+80.000%	1	1,141	-33.333%
2026-08-27	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,141	+20.000%
2026-08-26	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,145	+20.000%
2026-08-14	0.1000	0.1100	0.1000	0.1000	-23.077%	3	1,145	+20.000%
2026-08-11	0.1300	0.1300	0.1300	0.1300	0.000%	15	1,146	-7.692%
2026-08-05	0.1600	0.1600	0.1300	0.1300	-48.000%	2	1,146	-7.692%
2026-07-31	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,145	-52.000%
2026-07-27	0.2300	0.2300	0.2300	0.2300	-8.000%	1	1,146	-47.826%
2026-07-08	0.2500	0.2500	0.2500	0.2500	0.000%	75	1,145	-52.000%
2026-07-06	0.2600	0.2600	0.2500	0.2500	-3.846%	8	1,150	-52.000%
2026-06-18	0.2800	0.2800	0.2600	0.2600	-33.333%	89	1,096	-53.846%
2026-06-10	0.3900	0.3900	0.3900	0.3900	-2.500%	1	1,096	-69.231%
2026-06-02	0.5400	0.5400	0.4000	0.4000	+21.212%	2	1,096	-70.000%
2026-05-20	0.3300	0.3300	0.3300	0.3300	-5.714%	2	1,096	-63.636%
2026-05-12	0.3500	0.3500	0.3500	0.3500	+9.375%	1	1,094	-65.714%
2026-05-06	0.3400	0.3400	0.3200	0.3200	-15.789%	76	1,094	-62.500%
2026-05-04	0.3800	0.3800	0.3800	0.3800	-32.143%	75	1,084	-68.421%
2026-05-01	0.5600	0.5600	0.5600	0.5600	-5.085%	3	1,115	-78.571%
2026-04-24	0.5900	0.5900	0.5900	0.5900	-4.839%	40	1,115	-79.661%
2026-04-23	0.6200	0.6200	0.6200	0.6200	+21.569%	11	1,075	-80.645%
2026-04-10	0.5100	0.5100	0.5100	0.5100	-47.959%	3	1,075	-76.471%
2026-04-09	0.8400	0.9800	0.8400	0.9800	-23.438%	2	1,074	-87.755%
2026-04-02	1.2900	1.3300	1.2700	1.2800	-11.724%	106	1,088	-90.625%
2026-03-27	1.4500	1.5000	1.4500	1.4500	+45.000%	4	1,088	-91.724%
2026-03-19	1.0000	1.0000	1.0000	1.0000	+25.000%	73	1,085	-88.000%
2026-03-18	0.8000	0.8000	0.8000	0.8000	+29.032%	25	1,012	-85.000%
2026-03-16	0.6200	0.6200	0.6200	0.6200	-17.333%	1	987	-80.645%
2026-03-13	0.7500	0.7500	0.7500	0.7500	+25.000%	1	988	-84.000%
2026-03-10	0.6000	0.6000	0.6000	0.6000	-18.919%	1	987	-80.000%
2026-03-04	0.7000	0.7400	0.7000	0.7400	-10.843%	180	986	-83.784%
2026-02-27	0.8300	0.8300	0.8300	0.8300	+10.667%	1	806	-85.542%
2026-02-26	0.7500	0.7500	0.7500	0.7500	+11.940%	1	806	-84.000%
2026-02-25	0.6700	0.6700	0.6700	0.6700	-5.634%	1	807	-82.090%
2026-02-24	0.7100	0.7100	0.7100	0.7100	-16.471%	2	807	-83.099%
2026-02-23	0.8500	0.8500	0.8500	0.8500	+21.429%	1	806	-85.882%
2026-02-12	0.7000	0.7000	0.7000	0.7000	+14.754%	4	805	-82.857%
2026-02-11	0.6100	0.6100	0.6100	0.6100	-23.750%	1	801	-80.328%
2026-02-03	0.8000	0.8000	0.8000	0.8000	+3.896%	6	800	-85.000%
2026-01-28	0.7400	0.9200	0.5500	0.7700	+2.667%	31	800	-84.416%
2026-01-26	0.7500	0.7500	0.7500	0.7500	-3.846%	5	795	-84.000%
2026-01-22	0.7800	0.7800	0.7800	0.7800	-7.143%	15	800	-84.615%
2026-01-21	0.8700	0.8700	0.8400	0.8400	-1.176%	31	800	-85.714%
2026-01-15	1.0000	1.0000	0.8500	0.8500	-32.000%	14	771	-85.882%
2026-01-07	1.2500	1.2500	1.2500	1.2500	+1.626%	4	771	-90.400%
2026-01-06	1.2300	1.2300	1.2300	1.2300	-20.645%	1	771	-90.244%
2025-12-31	1.5400	1.5600	1.5400	1.5500	+2.649%	23	788	-92.258%
2025-12-30	1.5100	1.5100	1.5100	1.5100	-15.169%	6	788	-92.053%
2025-12-23	1.7800	1.7800	1.7800	1.7800	+7.879%	2	788	-93.258%
2025-12-15	1.6500	1.6500	1.6500	1.6500	-10.811%	10	788	-92.727%
2025-12-02	1.8500	1.8500	1.8500	1.8500	-15.525%	1	778	-93.514%
2025-12-01	2.1900	2.1900	2.1900	2.1900	+17.112%	2	778	-94.521%
2025-11-26	1.8700	1.8700	1.8700	1.8700	-6.500%	1	781	-93.583%
2025-11-25	2.0000	2.0000	2.0000	2.0000	-8.257%	1	781	-94.000%
2025-11-21	2.1800	2.1800	2.1800	2.1800	+13.542%	2	781	-94.495%
2025-11-11	1.9200	1.9200	1.9200	1.9200	-7.692%	1	783	-93.750%
2025-11-10	2.0800	2.0800	2.0800	2.0800	-2.804%	1	783	-94.231%
2025-11-07	2.1400	2.1400	2.1400	2.1400	-11.203%	1	783	-94.393%
2025-11-05	2.4100	2.4100	2.4100	2.4100	+2.991%	3	783	-95.021%
2025-11-03	2.3400	2.3400	2.3400	2.3400	-5.263%	1	780	-94.872%
2025-10-31	2.2500	2.4700	2.2500	2.4700	+7.391%	6	780	-95.142%
2025-10-30	2.3000	2.3000	2.3000	2.3000	+15.578%	1	778	-94.783%
2025-10-29	2.0200	2.0200	1.9900	1.9900	+7.568%	46	778	-93.970%
2025-10-28	1.8500	1.8500	1.8500	1.8500	-11.905%	1	750	-93.514%
2025-10-16	2.1000	2.1000	2.1000	2.1000	-9.483%	1	750	-94.286%
2025-10-15	2.3200	2.3200	2.3200	2.3200	-12.453%	1	751	-94.828%
2025-10-14	2.6500	2.6500	2.6500	2.6500	+0.760%	3	750	-95.472%
2025-10-08	2.5400	2.6300	2.5300	2.6300	+7.347%	4	747	-95.437%
2025-10-07	2.4500	2.4500	2.4500	2.4500	+5.603%	5	740	-95.102%
2025-10-06	2.3200	2.3200	2.3200	2.3200	+10.476%	1	740	-94.828%
2025-09-25	2.1000	2.1100	2.1000	2.1000	+3.960%	10	739	-94.286%
2025-09-19	2.0200	2.0200	2.0200	2.0200	-3.349%	1	739	-94.059%
2025-09-17	2.0900	2.0900	2.0900	2.0900	-9.130%	10	740	-94.258%
2025-09-15	2.3000	2.3000	2.3000	2.3000	+0.437%	10	745	-94.783%
2025-09-11	2.2100	2.2900	2.2100	2.2900	+1.327%	9	735	-94.760%
2025-09-10	2.2600	2.2600	2.2600	2.2600	+4.147%	5	736	-94.690%
2025-09-09	2.1500	2.1700	2.1500	2.1700	-1.364%	16	731	-94.470%
2025-09-08	2.2000	2.2000	2.2000	2.2000	+5.769%	500	715	-94.545%
2025-09-05	2.0700	2.0800	2.0700	2.0800	+15.556%	15	229	-94.231%
2025-09-03	1.8000	1.8000	1.8000	1.8000	0.000%	10	224	-93.333%
2025-09-02	1.8200	1.8200	1.7200	1.8000	+1.695%	4	214	-93.333%
2025-08-22	1.7700	1.7700	1.7700	1.7700	+5.988%	1	214	-93.220%
2025-08-20	1.6700	1.6700	1.6700	1.6700	+5.031%	10	214	-92.814%
2025-08-18	1.5300	1.5900	1.5300	1.5900	-10.169%	22	224	-92.453%
2025-08-06	1.8200	1.8200	1.7700	1.7700	-1.667%	2	224	-93.220%
2025-08-04	1.9700	1.9700	1.8000	1.8000	-9.548%	5	224	-93.333%
2025-08-01	1.9900	1.9900	1.9900	1.9900	+10.556%	8	228	-93.970%
2025-07-31	1.8000	1.8000	1.8000	1.8000	+9.091%	2	228	-93.333%
2025-07-29	1.6600	1.6600	1.6500	1.6500	-33.735%	123	228	-92.727%
2025-07-28	1.4100	2.4900	1.4100	2.4900	+56.604%	6	173	-95.181%
2025-07-25	1.5200	1.6000	1.5000	1.5900	-3.049%	4	176	-92.453%
2025-07-21	1.6400	1.6400	1.6400	1.6400	-3.529%	1	178	-92.683%
2025-07-18	1.7000	1.7000	1.7000	1.7000	-0.585%	1	179	-92.941%
2025-07-17	1.7100	1.7100	1.7100	1.7100	+2.395%	20	180	-92.982%
2025-07-14	1.7000	1.7000	1.6700	1.6700	+7.051%	2	171	-92.814%
2025-07-10	1.6200	1.6200	1.5600	1.5600	-11.364%	2	171	-92.308%
2025-07-03	1.7600	1.7600	1.7600	1.7600	-7.368%	1	171	-93.182%
2025-06-30	1.9000	1.9000	1.9000	1.9000	-3.553%	3	171	-93.684%
2025-06-26	2.0800	2.0800	1.9700	1.9700	+0.510%	2	174	-93.909%
2025-06-24	2.1800	2.1800	1.9600	1.9600	-2.000%	2	173	-93.878%
2025-06-16	2.0500	2.0500	2.0000	2.0000	-2.439%	25	173	-94.000%
2025-06-13	2.0500	2.0500	2.0500	2.0500	+1.485%	10	158	-94.146%
2025-06-12	2.0700	2.0700	2.0200	2.0200	+4.663%	2	158	-94.059%
2025-06-11	2.3200	2.3200	1.9300	1.9300	-18.220%	5	157	-93.782%
2025-06-09	2.4400	2.4800	2.3600	2.3600	-11.278%	5	156	-94.915%
2025-06-05	2.5400	2.6600	2.5400	2.6600	0.000%	2	156	-95.489%
2025-06-03	2.9600	2.9600	2.6600	2.6600	-7.317%	3	157	-95.489%
2025-05-28	2.9300	2.9300	2.8700	2.8700	-13.030%	2	157	-95.819%
2025-05-21	3.0500	3.3000	3.0500	3.3000	+6.796%	9	157	-96.364%
2025-05-19	2.8800	3.0900	2.8800	3.0900	+11.151%	2	150	-96.117%
2025-05-16	2.8200	2.9400	2.7800	2.7800	-3.472%	44	149	-95.683%
2025-05-15	2.7800	2.8800	2.7800	2.8800	+2.857%	2	169	-95.833%
2025-05-14	2.8000	2.8000	2.8000	2.8000	+2.941%	1	169	-95.714%
2025-05-13	2.8200	2.8200	2.7200	2.7200	-9.333%	2	169	-95.588%
2025-05-12	3.0000	3.0000	3.0000	3.0000	-18.919%	5	169	-96.000%
2025-05-07	3.1000	3.7000	3.1000	3.7000	+17.460%	116	164	-96.757%
2025-05-02	3.1500	3.1500	3.1500	3.1500	-21.250%	2	49	-96.190%
2025-04-30	4.0000	4.0000	4.0000	4.0000	+15.607%	2	49	-97.000%
2025-04-28	3.4600	3.4600	3.4600	3.4600	-11.282%	2	47	-96.532%
2025-04-10	3.9000	3.9000	3.9000	3.9000	+9.551%	5	49	-96.923%
2025-04-09	3.5600	3.5600	3.5600	3.5600	-30.874%	4	50	-96.629%
2025-04-08	5.1500	5.1500	5.1500	5.1500	+7.292%	30	18	-97.670%
2025-04-07	4.9900	4.9900	4.8000	4.8000	+19.403%	3	18	-97.500%
2025-04-04	4.3700	4.3700	4.0200	4.0200	+100.000%	48	15	-97.015%
2025-03-12	2.0100	2.0100	2.0100	2.0100	+54.615%	1	7	-94.030%
2025-03-06	1.3000	1.3000	1.3000	1.3000	-38.095%	4	6	-90.769%
2024-11-11	2.1000	2.1000	2.1000	2.1000	0.000%	2	2	-94.286%